EAFE Value Ishares MSCI ETF (NY: EFV )

53.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 42.53 42.69 42.45 42.48 269,569 -0.15(-0.35%)
Jan 30, 2013 42.59 42.78 42.58 42.63 162,057 +0.01(+0.02%)
Jan 29, 2013 42.35 42.66 42.33 42.62 233,655 +0.37(+0.89%)
Jan 28, 2013 42.35 42.40 42.09 42.25 515,340 -0.14(-0.33%)
Jan 25, 2013 42.30 42.40 42.15 42.39 235,379 +0.42(+0.99%)
Jan 24, 2013 41.79 42.04 41.70 41.97 138,911 +0.33(+0.78%)
Jan 23, 2013 41.65 41.71 41.53 41.65 327,107 -0.16(-0.39%)
Jan 22, 2013 41.70 41.81 41.55 41.81 213,344 -0.05(-0.13%)
Jan 18, 2013 41.84 41.87 41.61 41.86 285,255 +0.02(+0.04%)
Jan 17, 2013 41.85 41.93 41.73 41.85 486,626 +0.34(+0.82%)
Jan 16, 2013 41.41 41.58 41.27 41.50 179,014 -0.32(-0.78%)
Jan 15, 2013 41.64 41.85 41.53 41.83 230,882 -0.12(-0.30%)
Jan 14, 2013 41.94 41.95 41.77 41.95 1,685,593 +0.09(+0.22%)
Jan 11, 2013 41.80 41.93 41.70 41.86 2,695,979 +0.08(+0.20%)
Jan 10, 2013 41.64 41.83 41.52 41.78 716,716 +0.66(+1.60%)
Jan 09, 2013 41.01 41.18 41.00 41.12 791,655 +0.27(+0.65%)
Jan 08, 2013 40.86 40.86 40.60 40.85 417,705 -0.15(-0.37%)
Jan 07, 2013 40.84 41.03 40.77 41.00 189,334 -0.09(-0.21%)
Jan 04, 2013 40.85 41.17 40.75 41.09 160,498 +0.25(+0.62%)
Jan 03, 2013 40.98 41.12 40.77 40.84 260,447 -0.41(-0.99%)
Jan 02, 2013 41.18 41.25 40.95 41.25 156,248 +0.72(+1.77%)
Dec 31, 2012 40.07 40.59 40.03 40.53 390,482 +0.52(+1.31%)
Dec 28, 2012 40.11 40.19 39.94 40.00 212,509 -0.38(-0.93%)
Dec 27, 2012 40.50 40.54 40.10 40.38 210,304 +0.19(+0.48%)
Dec 26, 2012 40.42 40.45 40.07 40.19 353,115 -0.01(-0.02%)
Dec 24, 2012 40.22 40.37 40.17 40.20 190,271 -0.25(-0.62%)
Dec 21, 2012 40.18 40.45 40.08 40.45 295,316 -0.22(-0.55%)
Dec 20, 2012 40.57 40.69 40.43 40.67 225,825 +0.36(+0.89%)
Dec 19, 2012 40.59 40.65 40.30 40.31 304,819 +0.05(+0.12%)
Dec 18, 2012 40.00 40.30 39.95 40.26 154,418 +0.42(+1.06%)
Dec 17, 2012 39.50 39.86 39.50 39.84 253,962 +0.26(+0.64%)
Dec 14, 2012 39.39 39.72 39.39 39.58 127,703 +0.17(+0.44%)
Dec 13, 2012 39.46 39.59 39.23 39.41 236,392 -0.05(-0.13%)
Dec 12, 2012 39.45 39.75 39.42 39.46 176,076 +0.14(+0.36%)
Dec 11, 2012 39.16 39.39 39.11 39.32 760,074 +0.29(+0.74%)
Dec 10, 2012 38.84 39.06 38.84 39.03 123,793 -0.03(-0.08%)
Dec 07, 2012 38.98 39.09 38.82 39.07 120,461 +0.00(+0.00%)
Dec 06, 2012 39.01 39.09 38.88 39.07 210,599 +0.02(+0.06%)
Dec 05, 2012 38.93 39.17 38.81 39.04 131,979 +0.21(+0.53%)
Dec 04, 2012 38.79 38.93 38.73 38.83 257,872 +0.13(+0.34%)
Nov 30, 2012 38.65 38.81 38.61 38.70 91,726 +0.08(+0.21%)
Nov 29, 2012 38.57 38.70 38.47 38.62 106,584 +0.35(+0.90%)
Nov 28, 2012 37.76 38.28 37.62 38.28 108,220 +0.27(+0.71%)
Nov 27, 2012 38.12 38.23 38.00 38.00 96,675 -0.22(-0.58%)
Nov 26, 2012 38.11 38.25 38.02 38.23 93,734 -0.16(-0.43%)
Nov 23, 2012 38.09 38.39 38.09 38.39 54,014 +0.77(+2.04%)
Nov 21, 2012 37.58 37.64 37.47 37.62 86,411 +0.16(+0.42%)
Nov 20, 2012 37.20 37.47 37.15 37.47 111,731 +0.08(+0.22%)
Nov 19, 2012 37.20 37.52 37.16 37.39 333,501 +0.69(+1.88%)
Nov 16, 2012 36.73 36.78 36.35 36.69 96,329 -0.10(-0.28%)
Nov 15, 2012 36.82 37.01 36.63 36.80 127,248 +0.21(+0.57%)
Nov 14, 2012 37.13 37.16 36.53 36.59 97,098 -0.39(-1.05%)
Nov 13, 2012 36.73 37.21 36.70 36.97 191,466 -0.19(-0.51%)
Nov 12, 2012 37.20 37.25 37.05 37.16 110,000 +0.00(+0.00%)
Nov 09, 2012 36.91 37.30 36.88 37.16 157,182 -0.05(-0.13%)
Nov 08, 2012 37.39 37.53 37.16 37.21 110,328 -0.37(-0.99%)
Nov 07, 2012 37.77 37.77 37.35 37.58 123,739 -0.50(-1.32%)
Nov 06, 2012 37.99 38.18 37.88 38.09 242,500 +0.28(+0.74%)
Nov 05, 2012 37.74 37.86 37.67 37.81 219,287 -0.12(-0.33%)
Nov 02, 2012 38.28 38.28 37.87 37.93 100,834 -0.39(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.